Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Saturday, December 12, 2009, 1:15AM ET - U.S. Markets Closed. Dow Up 0.63% Nasdaq Down 0.03%
PowerShares Dynamic Consumer Staples (PSL)On Dec 11: 24.63  Up 0.1636 (0.67%)  
MORE ON PSL
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
11-Dec-0924.5324.6824.5324.633,40024.63
10-Dec-0924.6224.6524.4724.472,20024.47
9-Dec-0924.3824.5324.3824.525,00024.52
8-Dec-0924.6024.6324.5624.574,70024.57
7-Dec-0924.6524.9924.6524.975,50024.97
4-Dec-0924.6325.0923.8024.968,70024.96
3-Dec-0924.9224.9224.6024.604,70024.60
2-Dec-0924.6424.8724.2624.793,90024.79
1-Dec-0924.5224.7124.5224.683,20024.68
30-Nov-0924.4724.4724.2224.2480024.24
27-Nov-0923.6724.5323.1224.475,50024.47
25-Nov-0924.9224.9224.7724.804,30024.80
24-Nov-0924.8424.8424.7024.833,40024.83
23-Nov-0924.7525.0124.7524.8110,10024.81
20-Nov-0924.5224.6324.5124.623,70024.62
19-Nov-0924.6424.6424.4024.575,70024.57
18-Nov-0924.7824.7824.6624.774,70024.77
17-Nov-0924.8024.8424.7924.825,50024.82
16-Nov-0924.5524.8724.5524.803,50024.80
13-Nov-0924.3724.5624.1724.537,10024.53
12-Nov-0924.5524.6224.3624.364,30024.36
11-Nov-0924.6424.6424.4924.503,60024.50
10-Nov-0924.4525.4924.4524.4841,00024.48
9-Nov-0924.3224.5124.2924.514,60024.51
6-Nov-0924.0624.2524.0624.154,70024.15
5-Nov-0924.1424.1624.0824.161,90024.16
4-Nov-0924.0524.1123.9223.924,60023.92
3-Nov-0923.8723.9423.7023.906,60023.90
2-Nov-0924.0124.0323.7723.986,20023.98
30-Oct-0924.1424.2523.8723.878,30023.87
29-Oct-0924.0024.1923.9024.195,40024.19
28-Oct-0924.1024.1523.7923.826,60023.82
27-Oct-0924.2324.2624.1624.196,80024.19
26-Oct-0924.5024.5024.1124.212,20024.21
23-Oct-0924.6024.6024.2524.294,00024.29
22-Oct-0924.5624.6324.3924.634,40024.63
21-Oct-0924.9324.9324.5424.541,00024.54
20-Oct-0924.8724.8724.6624.685,00024.68
19-Oct-0924.6524.9624.6524.807,10024.80
16-Oct-0924.6124.8024.6124.748,10024.74
15-Oct-0924.5924.7124.5924.694,10024.69
14-Oct-0924.4924.5124.4024.513,80024.51
13-Oct-0924.3324.3524.3324.343,00024.34
12-Oct-0924.6124.6124.4824.5310,40024.53
9-Oct-0924.3524.4724.3524.474,10024.47
8-Oct-0924.1924.3724.1924.335,10024.33
7-Oct-0924.1024.1224.0424.041,90024.04
6-Oct-0923.8924.1523.8924.088,90024.08
5-Oct-0923.6623.7823.5623.787,40023.78
2-Oct-0923.5223.7623.5223.6610,40023.66
1-Oct-0923.9823.9823.5823.654,20023.65
30-Sep-0923.9723.9823.6523.917,90023.91
29-Sep-0923.9223.9923.8823.924,10023.92
28-Sep-0923.7723.8623.7723.813,70023.81
25-Sep-0923.5423.6823.5423.543,10023.54
24-Sep-0923.8923.8923.5823.6222,70023.62
23-Sep-0923.9124.0923.9123.954,90023.95
22-Sep-0923.9423.9423.8023.874,40023.87
21-Sep-0923.7723.9323.7223.878,50023.87
18-Sep-0923.9124.0623.9124.0112,70024.01
18-Sep-09 $ 0.082 Dividend
17-Sep-0923.9624.0123.8623.9215,50023.84
16-Sep-0923.7123.9123.7123.8949,40023.81
15-Sep-0923.7623.7723.6223.7712,70023.69
14-Sep-0923.7323.8823.7223.836,60023.75
11-Sep-0923.8523.8523.8023.825,20023.74
10-Sep-0923.6823.8923.6823.877,50023.79
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions